Origin Company, Limited - 6513.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,065	1,062	1,062	1,074	1,061	2,200
August 15, 2025	1,067	1,062	1,062	1,067	1,059	4,000
August 14, 2025	1,062	1,065	1,065	1,070	1,056	8,800
August 13, 2025	1,068	1,056	1,056	1,083	1,051	29,600
August 12, 2025	1,082	1,098	1,098	1,144	1,080	23,000
August 08, 2025	1,070	1,073	1,073	1,073	1,067	2,600
August 07, 2025	1,071	1,075	1,075	1,075	1,070	2,900
August 06, 2025	1,068	1,068	1,068	1,074	1,068	4,000
August 05, 2025	1,073	1,066	1,066	1,073	1,065	900
August 04, 2025	1,066	1,065	1,065	1,074	1,061	3,600
August 01, 2025	1,083	1,066	1,066	1,083	1,064	10,100
July 31, 2025	1,056	1,083	1,083	1,083	1,056	9,800
July 30, 2025	1,051	1,060	1,060	1,060	1,051	2,300
July 29, 2025	1,050	1,054	1,054	1,065	1,050	3,500
July 28, 2025	1,052	1,056	1,056	1,058	1,050	4,800
July 25, 2025	1,058	1,045	1,045	1,058	1,045	9,600
July 24, 2025	1,043	1,044	1,044	1,047	1,042	14,200
July 23, 2025	1,037	1,040	1,040	1,044	1,037	10,200
July 22, 2025	1,046	1,036	1,036	1,046	1,036	8,100
July 18, 2025	1,042	1,041	1,041	1,044	1,040	2,800
July 17, 2025	1,046	1,042	1,042	1,046	1,042	6,300
July 16, 2025	1,045	1,047	1,047	1,047	1,042	4,300
July 15, 2025	1,046	1,045	1,045	1,048	1,044	6,700
July 14, 2025	1,046	1,045	1,045	1,046	1,044	2,000
July 11, 2025	1,046	1,046	1,046	1,049	1,045	2,400
July 10, 2025	1,047	1,045	1,045	1,047	1,045	2,000
July 09, 2025	1,046	1,051	1,051	1,051	1,043	5,000
July 08, 2025	1,043	1,048	1,048	1,049	1,043	1,100
July 07, 2025	1,052	1,043	1,043	1,052	1,043	3,500
July 04, 2025	1,058	1,052	1,052	1,058	1,048	1,200
July 03, 2025	1,059	1,049	1,049	1,059	1,047	4,400
July 02, 2025	1,061	1,046	1,046	1,061	1,046	5,900
July 01, 2025	1,078	1,065	1,065	1,078	1,044	15,400
June 30, 2025	1,045	1,056	1,056	1,056	1,041	11,500
June 27, 2025	1,045	1,044	1,044	1,045	1,040	8,100
June 26, 2025	1,047	1,042	1,042	1,047	1,042	4,800
June 25, 2025	1,048	1,040	1,040	1,048	1,040	4,600
June 24, 2025	1,041	1,040	1,040	1,042	1,039	1,800
June 23, 2025	1,040	1,040	1,040	1,040	1,039	1,500
June 20, 2025	1,048	1,046	1,046	1,058	1,041	11,300
June 19, 2025	1,042	1,047	1,047	1,049	1,041	3,300
June 18, 2025	1,046	1,046	1,046	1,046	1,046	700
June 17, 2025	1,053	1,053	1,053	1,053	1,045	300
June 16, 2025	1,042	1,045	1,045	1,045	1,042	700
June 13, 2025	1,052	1,041	1,041	1,052	1,041	4,800
June 12, 2025	1,053	1,053	1,053	1,053	1,048	3,700
June 11, 2025	1,052	1,053	1,053	1,053	1,052	2,900
June 10, 2025	1,054	1,051	1,051	1,060	1,051	4,400
June 09, 2025	1,064	1,054	1,054	1,066	1,054	2,400
June 06, 2025	1,055	1,055	1,055	1,064	1,055	300
June 05, 2025	1,066	1,054	1,054	1,066	1,053	1,400
June 04, 2025	1,055	1,056	1,056	1,067	1,052	1,200
June 03, 2025	1,047	1,049	1,049	1,055	1,047	1,100
June 02, 2025	1,071	1,054	1,054	1,071	1,035	8,000
May 30, 2025	1,054	1,073	1,073	1,073	1,053	2,800
May 29, 2025	1,052	1,054	1,054	1,055	1,051	1,800
May 28, 2025	1,054	1,054	1,054	1,054	1,051	500
May 27, 2025	1,049	1,051	1,051	1,051	1,048	1,300
May 26, 2025	1,054	1,049	1,049	1,054	1,049	1,600
May 23, 2025	1,049	1,052	1,052	1,052	1,047	6,400

Origin Company, Limited (6513.T) JPX